Origin Energy (Australia) Price History

ORG Stock   10.89  0.08  0.74%   
Below is the normalized historical share price chart for Origin Energy extending back to April 01, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Origin Energy stands at 10.89, as last reported on the 25th of December, with the highest price reaching 10.90 and the lowest price hitting 10.72 during the day.
200 Day MA
10.1187
50 Day MA
10.2772
Beta
1.219
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. Currently, Origin Energy is not too volatile. Origin Energy maintains Sharpe Ratio (i.e., Efficiency) of 0.11, which implies the firm had a 0.11% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Origin Energy, which you can use to evaluate the volatility of the company. Please check Origin Energy's Semi Deviation of 1.06, coefficient of variation of 1175.83, and Risk Adjusted Performance of 0.0709 to confirm if the risk estimate we provide is consistent with the expected return of 0.13%.
  
At this time, Origin Energy's Common Stock Total Equity is comparatively stable compared to the past year. Stock Based Compensation is likely to gain to about 24.6 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 8.7 B in 2024. . Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1117

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashORGAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.14
  actual daily
10
90% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Origin Energy is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Origin Energy by adding it to a well-diversified portfolio.
Price Book
1.9626
Enterprise Value Ebitda
7.7178
Price Sales
1.1593
Shares Float
1.7 B
Dividend Share
0.55

Origin Energy Stock Price History Chart

There are several ways to analyze Origin Stock price data. The simplest method is using a basic Origin candlestick price chart, which shows Origin Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 22, 202411.0
Lowest PriceOctober 30, 20249.5

Origin Energy December 25, 2024 Stock Price Synopsis

Various analyses of Origin Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Origin Stock. It can be used to describe the percentage change in the price of Origin Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Origin Stock.
Origin Energy Price Action Indicator 0.12 
Origin Energy Price Daily Balance Of Power 0.44 
Origin Energy Accumulation Distribution 11,756 
Origin Energy Price Rate Of Daily Change 1.01 

Origin Energy December 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Origin Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Origin Energy intraday prices and daily technical indicators to check the level of noise trading in Origin Stock and then apply it to test your longer-term investment strategies against Origin.

Origin Stock Price History Data

The price series of Origin Energy for the period between Thu, Sep 26, 2024 and Wed, Dec 25, 2024 has a statistical range of 1.5 with a coefficient of variation of 3.87. The daily prices for the period are spread out with arithmetic mean of 10.26. The median price for the last 90 days is 10.24. The company underwent 1.0299:1 stock split on 24th of February 2005. Origin Energy issued dividends to stockholders on 2024-09-05.
OpenHighLowCloseVolume
12/24/2024 10.85  10.90  10.72  10.89  711,909 
12/23/2024 10.55  10.84  10.48  10.81  2,204,276 
12/20/2024 10.35  10.58  10.35  10.54  7,946,801 
12/19/2024 10.43  10.47  10.26  10.40  4,286,896 
12/18/2024 10.46  10.66  10.38  10.62  2,579,653 
12/17/2024 10.40  10.46  10.37  10.44  2,907,514 
12/16/2024 10.43  10.49  10.35  10.43  2,468,476 
12/13/2024 10.39  10.42  10.31  10.41  1,682,805 
12/12/2024 10.48  10.50  10.25  10.44  2,461,980 
12/11/2024 10.70  10.75  10.37  10.46  3,365,038 
12/10/2024 10.66  10.69  10.54  10.63  2,310,393 
12/09/2024 10.55  10.66  10.51  10.66  1,943,516 
12/06/2024 10.60  10.66  10.55  10.63  1,700,982 
12/05/2024 10.70  10.76  10.57  10.62  3,090,602 
12/04/2024 10.73  10.80  10.57  10.70  2,093,427 
12/03/2024 10.97  10.97  10.74  10.77  3,023,100 
12/02/2024 10.89  10.91  10.77  10.91  2,283,974 
11/29/2024 10.80  10.95  10.79  10.87  3,746,546 
11/28/2024 10.85  11.00  10.79  10.90  3,070,593 
11/27/2024 10.76  10.88  10.71  10.80  2,832,970 
11/26/2024 10.92  10.92  10.57  10.69  6,896,953 
11/25/2024 11.08  11.16  10.76  10.76  10,697,942 
11/22/2024 10.93  11.05  10.86  11.00  4,359,814 
11/21/2024 10.76  10.93  10.76  10.80  4,696,381 
11/20/2024 10.73  10.85  10.67  10.73  2,528,211 
11/19/2024 10.54  10.87  10.53  10.71  4,058,908 
11/18/2024 10.40  10.64  10.40  10.60  2,568,367 
11/15/2024 10.30  10.44  10.22  10.39  2,851,109 
11/14/2024 10.17  10.27  10.12  10.15  3,207,159 
11/13/2024 9.95  10.15  9.93  10.10  2,694,162 
11/12/2024 9.99  10.07  9.93  10.01  2,796,604 
11/11/2024 9.90  9.97  9.88  9.90  1,676,205 
11/08/2024 9.93  10.00  9.91  9.91  1,628,145 
11/07/2024 9.88  9.92  9.79  9.87  2,065,597 
11/06/2024 9.83  9.98  9.82  9.87  2,331,415 
11/05/2024 9.84  9.89  9.77  9.79  1,662,082 
11/04/2024 9.86  9.93  9.81  9.85  2,646,408 
11/01/2024 9.58  9.74  9.54  9.72  1,845,375 
10/31/2024 9.53  9.63  9.45  9.63  4,180,226 
10/30/2024 9.56  9.63  9.47  9.50  2,822,812 
10/29/2024 9.70  9.71  9.57  9.62  2,673,672 
10/28/2024 9.66  9.70  9.58  9.67  863,095 
10/25/2024 9.72  9.78  9.66  9.66  2,088,875 
10/24/2024 9.75  9.85  9.64  9.70  3,229,600 
10/23/2024 9.67  9.73  9.62  9.65  1,563,260 
10/22/2024 9.79  9.80  9.63  9.66  2,843,471 
10/21/2024 9.88  9.93  9.80  9.89  3,045,098 
10/18/2024 9.99  10.05  9.81  9.81  3,586,927 
10/17/2024 10.09  10.12  9.99  10.05  2,002,556 
10/16/2024 10.09  10.10  9.96  9.99  2,733,693 
10/15/2024 10.14  10.18  10.02  10.14  3,195,896 
10/14/2024 10.25  10.25  10.14  10.19  2,078,278 
10/11/2024 10.20  10.24  10.13  10.24  1,918,150 
10/10/2024 10.36  10.39  10.14  10.18  2,267,601 
10/09/2024 10.29  10.44  10.25  10.32  3,224,640 
10/08/2024 10.17  10.31  10.12  10.29  2,163,087 
10/07/2024 10.34  10.34  10.15  10.19  1,786,529 
10/04/2024 10.19  10.43  10.15  10.34  5,395,267 
10/03/2024 10.34  10.41  10.28  10.32  2,456,026 
10/02/2024 10.18  10.41  10.14  10.37  4,170,163 
10/01/2024 10.00  10.20  9.96  10.19  2,860,996 

About Origin Energy Stock history

Origin Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Origin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Origin Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Origin Energy stock prices may prove useful in developing a viable investing in Origin Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.7 B1.5 B
Net Income Applicable To Common Shares949.5 M997 M

Origin Energy Stock Technical Analysis

Origin Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Origin Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Origin Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Origin Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Origin Energy's price direction in advance. Along with the technical and fundamental analysis of Origin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Origin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Origin Stock Analysis

When running Origin Energy's price analysis, check to measure Origin Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Origin Energy is operating at the current time. Most of Origin Energy's value examination focuses on studying past and present price action to predict the probability of Origin Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Origin Energy's price. Additionally, you may evaluate how the addition of Origin Energy to your portfolios can decrease your overall portfolio volatility.